NSE:RICOAUTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	129.00	130.50	127.50	128.60	-	-0.49%	134,607
Sep 23, 2026	128.14	131.24	128.14	129.23	129.23	0.85%	654,611
Sep 22, 2026	128.90	130.90	127.31	128.14	128.14	-0.23%	457,519
Sep 21, 2026	130.55	131.39	128.10	128.43	128.43	-1.65%	446,934
Sep 18, 2026	128.04	131.19	127.02	130.58	130.58	1.98%	724,126
Sep 17, 2026	125.25	129.00	124.70	128.04	128.04	1.73%	701,172
Sep 16, 2026	129.45	129.45	123.62	125.86	125.86	-2.12%	903,568
Sep 15, 2026	133.97	135.70	128.21	128.58	128.58	-4.17%	643,528
Sep 11, 2026	129.25	136.00	127.11	134.17	134.17	2.96%	1,711,893
Sep 10, 2026	130.25	131.50	129.60	130.31	130.31	-0.08%	416,899
Sep 9, 2026	132.38	133.20	129.36	130.42	130.42	-1.48%	679,050
Sep 8, 2026	135.60	136.25	131.28	132.38	132.38	-2.28%	670,884
Sep 7, 2026	130.42	135.95	129.08	135.47	135.47	3.84%	2,142,105
Sep 4, 2026	126.95	131.75	126.60	130.46	130.46	3.14%	1,119,592
Sep 3, 2026	126.45	127.92	125.27	126.49	126.49	0.63%	588,850
Sep 2, 2026	127.40	127.40	123.48	125.70	125.70	-1.33%	757,096
Sep 1, 2026	129.00	130.16	125.64	127.39	127.39	-1.30%	572,270
Aug 31, 2026	128.75	131.24	127.43	129.62	129.07	0.16%	686,184
Aug 28, 2026	129.50	132.05	128.44	129.41	128.86	-0.47%	656,237
Aug 27, 2026	131.00	133.07	129.45	130.02	129.47	-0.57%	868,806
Aug 26, 2026	128.50	132.49	128.10	130.76	130.21	2.24%	1,111,026
Aug 25, 2026	127.74	128.68	125.16	127.89	127.35	0.57%	986,145
Aug 24, 2026	129.95	131.49	126.75	127.17	126.63	-2.14%	1,040,116
Aug 21, 2026	132.20	133.50	129.60	129.95	129.40	-1.21%	686,862
Aug 20, 2026	130.40	132.50	129.34	131.54	130.98	1.87%	1,083,304
Aug 19, 2026	133.27	133.99	128.50	129.13	128.58	-3.14%	1,160,371
Aug 18, 2026	132.45	137.50	132.00	133.32	132.75	0.32%	2,049,113
Aug 17, 2026	132.51	135.65	131.08	132.90	132.34	0.68%	1,748,899
Aug 14, 2026	132.25	136.25	131.06	132.00	131.44	0.12%	1,561,117
Aug 13, 2026	128.21	137.77	127.00	131.84	131.28	3.01%	5,832,545
Aug 12, 2026	143.00	145.44	124.92	127.99	127.45	-11.24%	8,766,179
Aug 11, 2026	143.49	145.40	141.01	144.19	143.58	1.17%	1,588,826
Aug 10, 2026	151.80	151.88	141.51	142.52	141.92	-5.95%	2,767,150
Aug 7, 2026	151.00	155.34	149.60	151.53	150.89	-0.56%	1,933,178
Aug 6, 2026	156.40	157.60	151.25	152.38	151.73	-2.20%	2,844,996
Aug 5, 2026	145.00	157.99	144.32	155.81	155.15	6.90%	8,747,098
Aug 4, 2026	142.00	150.48	142.00	145.75	145.13	2.59%	4,577,901
Aug 3, 2026	142.50	146.73	141.45	142.07	141.47	0.21%	1,456,704
Jul 31, 2026	139.68	145.98	139.10	141.77	141.17	2.41%	1,742,972
Jul 30, 2026	140.10	144.00	137.83	138.44	137.85	-1.21%	1,110,678
Jul 29, 2026	142.25	144.00	139.58	140.14	139.55	-0.77%	1,014,633
Jul 28, 2026	146.00	150.39	140.56	141.23	140.63	-2.99%	2,679,790
Jul 27, 2026	140.50	146.60	139.30	145.59	144.97	4.69%	4,112,427
Jul 24, 2026	134.00	141.90	132.07	139.07	138.48	2.69%	3,252,527
Jul 23, 2026	133.06	141.60	132.81	135.43	134.86	1.15%	3,775,981
Jul 22, 2026	137.31	139.58	132.50	133.89	133.32	-2.68%	1,367,852
Jul 21, 2026	140.78	142.00	135.63	137.58	137.00	-0.56%	2,521,137
Jul 20, 2026	126.99	140.40	125.60	138.36	137.77	8.54%	6,334,090
Jul 17, 2026	125.99	133.14	124.02	127.47	126.93	1.21%	2,337,126
Jul 16, 2026	126.01	127.88	125.51	125.94	125.41	0.05%	734,105